Mercados españoles cerrados en 1 hr 30 mins
IBEX 35
11.314,00 -15,00 (-0,13%) Euro Stoxx 50
5.050,26 +25,09 (+0,50%) Dólar/Euro
1,0838 +0,0011 (+0,10%) Petróleo Brent
82,71 +0,81 (+0,99%) Oro
2.356,10 -36,80 (-1,54%) Bitcoin EUR
62.876,58 -1.229,59 (-1,92%)
Metallurgical Corporation of China Ltd. (1618.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 1,770 | 1,770 | 1,680 | 1,700 | 1,700 | 14.494.000 |
| 22 may 2024 | 1,750 | 1,790 | 1,730 | 1,760 | 1,760 | 14.684.000 |
| 21 may 2024 | 1,790 | 1,810 | 1,730 | 1,730 | 1,730 | 15.932.000 |
| 20 may 2024 | 1,800 | 1,820 | 1,780 | 1,800 | 1,800 | 32.755.000 |
| 17 may 2024 | 1,760 | 1,780 | 1,720 | 1,780 | 1,780 | 21.928.000 |
| 16 may 2024 | 1,710 | 1,760 | 1,700 | 1,740 | 1,740 | 22.291.000 |
| 14 may 2024 | 1,730 | 1,770 | 1,700 | 1,720 | 1,720 | 28.975.060 |
| 13 may 2024 | 1,650 | 1,740 | 1,640 | 1,720 | 1,720 | 46.244.000 |
| 10 may 2024 | 1,580 | 1,660 | 1,580 | 1,650 | 1,650 | 38.869.000 |
| 09 may 2024 | 1,530 | 1,590 | 1,530 | 1,580 | 1,580 | 22.184.000 |
| 08 may 2024 | 1,560 | 1,570 | 1,530 | 1,530 | 1,530 | 16.855.000 |
| 07 may 2024 | 1,560 | 1,580 | 1,550 | 1,560 | 1,560 | 15.257.300 |
| 06 may 2024 | 1,540 | 1,570 | 1,530 | 1,550 | 1,550 | 21.292.957 |
| 03 may 2024 | 1,510 | 1,530 | 1,490 | 1,520 | 1,520 | 8.646.000 |
| 02 may 2024 | 1,540 | 1,540 | 1,480 | 1,510 | 1,510 | 13.643.000 |
| 30 abr 2024 | 1,570 | 1,580 | 1,530 | 1,530 | 1,530 | 35.198.000 |
| 29 abr 2024 | 1,570 | 1,610 | 1,560 | 1,590 | 1,590 | 17.546.000 |
| 26 abr 2024 | 1,530 | 1,580 | 1,530 | 1,580 | 1,580 | 23.563.000 |
| 25 abr 2024 | 1,540 | 1,550 | 1,520 | 1,530 | 1,530 | 18.980.000 |
| 24 abr 2024 | 1,520 | 1,550 | 1,510 | 1,530 | 1,530 | 8.790.964 |
| 23 abr 2024 | 1,540 | 1,540 | 1,510 | 1,510 | 1,510 | 12.204.000 |
| 22 abr 2024 | 1,540 | 1,580 | 1,530 | 1,540 | 1,540 | 14.502.077 |
| 19 abr 2024 | 1,530 | 1,570 | 1,520 | 1,540 | 1,540 | 16.956.077 |
| 18 abr 2024 | 1,530 | 1,550 | 1,530 | 1,530 | 1,530 | 20.884.000 |
| 17 abr 2024 | 1,510 | 1,550 | 1,490 | 1,530 | 1,530 | 15.420.000 |
| 16 abr 2024 | 1,550 | 1,560 | 1,490 | 1,490 | 1,490 | 22.105.656 |
| 15 abr 2024 | 1,520 | 1,590 | 1,500 | 1,560 | 1,560 | 35.035.000 |
| 12 abr 2024 | 1,560 | 1,560 | 1,510 | 1,510 | 1,510 | 19.125.568 |
| 11 abr 2024 | 1,540 | 1,570 | 1,510 | 1,560 | 1,560 | 24.717.000 |
| 10 abr 2024 | 1,550 | 1,570 | 1,530 | 1,540 | 1,540 | 28.423.038 |
| 09 abr 2024 | 1,580 | 1,590 | 1,540 | 1,540 | 1,540 | 27.302.899 |
| 08 abr 2024 | 1,540 | 1,620 | 1,540 | 1,580 | 1,580 | 38.389.366 |
| 05 abr 2024 | 1,620 | 1,620 | 1,500 | 1,500 | 1,500 | 20.500.000 |
| 03 abr 2024 | 1,600 | 1,640 | 1,590 | 1,630 | 1,630 | 36.731.000 |
| 02 abr 2024 | 1,590 | 1,620 | 1,570 | 1,610 | 1,610 | 52.386.963 |
| 28 mar 2024 | 1,650 | 1,690 | 1,650 | 1,670 | 1,670 | 7.531.905 |
| 27 mar 2024 | 1,670 | 1,680 | 1,650 | 1,650 | 1,650 | 5.576.686 |
| 26 mar 2024 | 1,670 | 1,690 | 1,650 | 1,670 | 1,670 | 10.156.041 |
| 25 mar 2024 | 1,660 | 1,700 | 1,630 | 1,670 | 1,670 | 11.361.000 |
| 22 mar 2024 | 1,720 | 1,720 | 1,650 | 1,650 | 1,650 | 16.140.000 |
| 21 mar 2024 | 1,700 | 1,740 | 1,700 | 1,720 | 1,720 | 13.129.000 |
| 20 mar 2024 | 1,700 | 1,710 | 1,680 | 1,700 | 1,700 | 8.692.000 |
| 19 mar 2024 | 1,710 | 1,720 | 1,670 | 1,690 | 1,690 | 23.701.723 |
| 18 mar 2024 | 1,720 | 1,780 | 1,690 | 1,710 | 1,710 | 30.703.000 |
| 15 mar 2024 | 1,690 | 1,710 | 1,650 | 1,700 | 1,700 | 22.472.481 |
| 14 mar 2024 | 1,630 | 1,710 | 1,630 | 1,680 | 1,680 | 29.088.000 |
| 13 mar 2024 | 1,660 | 1,660 | 1,610 | 1,620 | 1,620 | 10.630.000 |
| 12 mar 2024 | 1,650 | 1,660 | 1,620 | 1,660 | 1,660 | 13.057.000 |
| 11 mar 2024 | 1,650 | 1,680 | 1,630 | 1,640 | 1,640 | 9.269.000 |
| 08 mar 2024 | 1,620 | 1,660 | 1,610 | 1,650 | 1,650 | 12.754.003 |
| 07 mar 2024 | 1,570 | 1,660 | 1,560 | 1,620 | 1,620 | 28.435.000 |
| 06 mar 2024 | 1,540 | 1,570 | 1,530 | 1,550 | 1,550 | 5.069.000 |
| 05 mar 2024 | 1,570 | 1,580 | 1,540 | 1,540 | 1,540 | 7.280.222 |
| 04 mar 2024 | 1,600 | 1,600 | 1,570 | 1,570 | 1,570 | 7.330.000 |
| 01 mar 2024 | 1,590 | 1,610 | 1,580 | 1,600 | 1,600 | 5.322.000 |
| 29 feb 2024 | 1,580 | 1,620 | 1,580 | 1,580 | 1,580 | 9.909.806 |
| 28 feb 2024 | 1,620 | 1,630 | 1,570 | 1,590 | 1,590 | 14.460.000 |
| 27 feb 2024 | 1,610 | 1,620 | 1,590 | 1,620 | 1,620 | 7.373.000 |
| 26 feb 2024 | 1,620 | 1,630 | 1,590 | 1,590 | 1,590 | 7.138.998 |
| 23 feb 2024 | 1,610 | 1,640 | 1,600 | 1,620 | 1,620 | 10.547.000 |
| 22 feb 2024 | 1,590 | 1,620 | 1,570 | 1,610 | 1,610 | 9.371.000 |
| 21 feb 2024 | 1,550 | 1,620 | 1,540 | 1,580 | 1,580 | 20.695.000 |
| 20 feb 2024 | 1,540 | 1,560 | 1,520 | 1,550 | 1,550 | 7.734.000 |
| 19 feb 2024 | 1,550 | 1,550 | 1,510 | 1,540 | 1,540 | 5.243.000 |
| 16 feb 2024 | 1,490 | 1,540 | 1,490 | 1,530 | 1,530 | 4.219.000 |
| 15 feb 2024 | 1,480 | 1,500 | 1,460 | 1,490 | 1,490 | 2.350.133 |
| 14 feb 2024 | 1,500 | 1,520 | 1,440 | 1,480 | 1,480 | 3.647.975 |
| 09 feb 2024 | 1,510 | 1,510 | 1,510 | 1,510 | 1,510 | - |
| 08 feb 2024 | 1,550 | 1,560 | 1,520 | 1,540 | 1,540 | 7.628.000 |
| 07 feb 2024 | 1,540 | 1,570 | 1,520 | 1,540 | 1,540 | 8.082.000 |
| 06 feb 2024 | 1,470 | 1,540 | 1,470 | 1,530 | 1,530 | 9.748.000 |
| 05 feb 2024 | 1,470 | 1,510 | 1,430 | 1,470 | 1,470 | 10.864.000 |
| 02 feb 2024 | 1,520 | 1,560 | 1,460 | 1,480 | 1,480 | 14.953.000 |
| 01 feb 2024 | 1,540 | 1,540 | 1,490 | 1,500 | 1,500 | 7.037.000 |
| 31 ene 2024 | 1,560 | 1,580 | 1,510 | 1,530 | 1,530 | 13.495.000 |
| 30 ene 2024 | 1,570 | 1,590 | 1,540 | 1,570 | 1,570 | 10.810.000 |
| 29 ene 2024 | 1,560 | 1,660 | 1,560 | 1,570 | 1,570 | 35.220.000 |
| 26 ene 2024 | 1,580 | 1,610 | 1,550 | 1,570 | 1,570 | 15.210.000 |
| 25 ene 2024 | 1,490 | 1,600 | 1,490 | 1,580 | 1,580 | 38.533.000 |
| 24 ene 2024 | 1,380 | 1,480 | 1,370 | 1,470 | 1,470 | 15.694.000 |
| 23 ene 2024 | 1,360 | 1,390 | 1,350 | 1,370 | 1,370 | 11.576.455 |
| 22 ene 2024 | 1,420 | 1,420 | 1,340 | 1,350 | 1,350 | 17.416.000 |
| 19 ene 2024 | 1,440 | 1,460 | 1,410 | 1,410 | 1,410 | 7.624.463 |
| 18 ene 2024 | 1,440 | 1,450 | 1,410 | 1,440 | 1,440 | 7.719.634 |
| 17 ene 2024 | 1,500 | 1,500 | 1,420 | 1,430 | 1,430 | 16.679.766 |
| 16 ene 2024 | 1,510 | 1,540 | 1,490 | 1,510 | 1,510 | 6.643.000 |
| 15 ene 2024 | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | - |
| 12 ene 2024 | 1,500 | 1,520 | 1,490 | 1,500 | 1,500 | 2.393.000 |
| 11 ene 2024 | 1,480 | 1,510 | 1,480 | 1,500 | 1,500 | 4.663.000 |
| 10 ene 2024 | 1,480 | 1,510 | 1,470 | 1,480 | 1,480 | 4.712.000 |
| 09 ene 2024 | 1,480 | 1,490 | 1,470 | 1,470 | 1,470 | 2.952.000 |
| 08 ene 2024 | 1,510 | 1,510 | 1,470 | 1,470 | 1,470 | 6.378.521 |
| 05 ene 2024 | 1,520 | 1,550 | 1,510 | 1,510 | 1,510 | 5.749.521 |
| 04 ene 2024 | 1,510 | 1,520 | 1,500 | 1,500 | 1,500 | 2.357.000 |
| 03 ene 2024 | 1,490 | 1,520 | 1,490 | 1,510 | 1,510 | 3.278.000 |
| 02 ene 2024 | 1,510 | 1,530 | 1,490 | 1,500 | 1,500 | 6.548.032 |
| 29 dic 2023 | 1,480 | 1,530 | 1,480 | 1,520 | 1,520 | 3.881.150 |
| 28 dic 2023 | 1,450 | 1,500 | 1,440 | 1,490 | 1,490 | 8.604.000 |
| 27 dic 2023 | 1,450 | 1,460 | 1,430 | 1,450 | 1,450 | 1.656.400 |
| 22 dic 2023 | 1,450 | 1,470 | 1,440 | 1,450 | 1,450 | 2.604.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.